Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 111.00 | 111.60 | 90.00 | 92.28 | 286,676 | -20.28(-18.02%) |
Apr 29, 2020 | 110.88 | 127.20 | 101.16 | 112.56 | 569,078 | -38.04(-25.26%) |
Apr 28, 2020 | 137.76 | 153.00 | 135.96 | 150.60 | 233,693 | +14.52(+10.67%) |
Apr 27, 2020 | 135.00 | 140.52 | 133.68 | 136.08 | 110,449 | +3.12(+2.35%) |
Apr 24, 2020 | 133.56 | 137.07 | 132.00 | 132.96 | 82,383 | -0.84(-0.63%) |
Apr 23, 2020 | 133.20 | 139.56 | 132.24 | 133.80 | 110,037 | -0.60(-0.45%) |
Apr 22, 2020 | 132.60 | 136.20 | 131.16 | 134.40 | 59,052 | +1.80(+1.36%) |
Apr 21, 2020 | 139.20 | 142.56 | 126.84 | 132.60 | 123,700 | -7.56(-5.39%) |
Apr 20, 2020 | 139.68 | 149.16 | 137.52 | 140.16 | 204,073 | +2.04(+1.48%) |
Apr 17, 2020 | 133.80 | 141.48 | 133.80 | 138.12 | 126,841 | -3.24(-2.29%) |
Apr 16, 2020 | 137.88 | 143.64 | 136.20 | 141.36 | 74,596 | +3.48(+2.52%) |
Apr 15, 2020 | 138.00 | 143.64 | 135.00 | 137.88 | 138,656 | +2.28(+1.68%) |
Apr 14, 2020 | 144.72 | 149.64 | 135.60 | 135.60 | 193,377 | -7.92(-5.52%) |
Apr 13, 2020 | 140.40 | 145.32 | 133.32 | 143.52 | 154,043 | +7.68(+5.65%) |
Apr 09, 2020 | 140.16 | 142.68 | 134.52 | 135.84 | 141,875 | -7.68(-5.35%) |
Apr 08, 2020 | 139.20 | 148.08 | 139.20 | 143.52 | 72,085 | +3.00(+2.13%) |
Apr 07, 2020 | 144.00 | 148.08 | 138.12 | 140.52 | 105,428 | +0.12(+0.09%) |
Apr 06, 2020 | 140.40 | 149.88 | 133.80 | 140.40 | 173,099 | -3.96(-2.74%) |
Apr 03, 2020 | 144.12 | 153.48 | 136.80 | 144.36 | 100,425 | -2.16(-1.47%) |
Apr 02, 2020 | 166.80 | 177.00 | 144.24 | 146.52 | 264,012 | -16.68(-10.22%) |
Apr 01, 2020 | 148.20 | 176.88 | 144.72 | 163.20 | 559,018 | +18.60(+12.86%) |
Mar 31, 2020 | 143.64 | 158.40 | 139.20 | 144.60 | 227,521 | +3.60(+2.55%) |
Mar 30, 2020 | 139.80 | 150.24 | 130.92 | 141.00 | 346,830 | +13.92(+10.95%) |
Mar 27, 2020 | 131.04 | 160.80 | 126.00 | 127.08 | 327,091 | -12.84(-9.18%) |
Mar 26, 2020 | 122.04 | 152.40 | 114.24 | 139.92 | 358,202 | +13.92(+11.05%) |
Mar 25, 2020 | 121.68 | 133.92 | 109.80 | 126.00 | 367,412 | +1.68(+1.35%) |
Mar 24, 2020 | 134.76 | 139.32 | 120.00 | 124.32 | 315,178 | -22.80(-15.50%) |
Mar 23, 2020 | 134.04 | 160.80 | 132.96 | 147.12 | 736,297 | +25.32(+20.79%) |
Mar 20, 2020 | 140.52 | 153.72 | 108.72 | 121.80 | 798,241 | -50.28(-29.22%) |
Mar 19, 2020 | 299.40 | 346.08 | 123.00 | 172.08 | 2,054,426 | -22.92(-11.75%) |
Mar 18, 2020 | 112.80 | 233.88 | 104.40 | 195.00 | 4,056,963 | +116.40(+148.09%) |
Mar 17, 2020 | 66.00 | 90.00 | 60.00 | 78.60 | 2,661,835 | +32.76(+71.47%) |
Mar 16, 2020 | 27.00 | 50.88 | 27.00 | 45.84 | 1,459,856 | +18.48(+67.54%) |
Mar 13, 2020 | 29.40 | 30.46 | 25.20 | 27.36 | 62,591 | -0.36(-1.30%) |
Mar 12, 2020 | 31.68 | 31.68 | 24.60 | 27.72 | 71,947 | -5.88(-17.50%) |
Mar 11, 2020 | 28.68 | 35.64 | 28.68 | 33.60 | 53,547 | +3.72(+12.45%) |
Mar 10, 2020 | 31.68 | 33.12 | 27.00 | 29.88 | 50,475 | -1.44(-4.60%) |
Mar 09, 2020 | 33.60 | 34.68 | 24.12 | 31.32 | 56,519 | -3.96(-11.22%) |
Mar 06, 2020 | 36.96 | 38.52 | 33.60 | 35.28 | 67,283 | -2.04(-5.47%) |
Mar 05, 2020 | 32.04 | 44.16 | 32.04 | 37.32 | 185,989 | +4.68(+14.34%) |
Mar 04, 2020 | 28.80 | 32.88 | 28.44 | 32.64 | 44,128 | +4.44(+15.74%) |
Mar 03, 2020 | 31.80 | 31.80 | 27.84 | 28.20 | 30,693 | -2.16(-7.11%) |
Mar 02, 2020 | 34.80 | 34.80 | 29.04 | 30.36 | 64,815 | -3.96(-11.54%) |
Feb 28, 2020 | 36.12 | 38.88 | 33.60 | 34.32 | 89,275 | +0.96(+2.88%) |
Feb 27, 2020 | 27.24 | 37.44 | 24.36 | 33.36 | 139,082 | +6.12(+22.47%) |
Feb 26, 2020 | 25.92 | 33.72 | 25.80 | 27.24 | 131,547 | +2.04(+8.10%) |
Feb 25, 2020 | 32.76 | 32.76 | 24.24 | 25.20 | 126,002 | -7.20(-22.22%) |
Feb 24, 2020 | 33.72 | 33.79 | 32.16 | 32.40 | 49,169 | -3.36(-9.40%) |
Feb 21, 2020 | 36.96 | 36.96 | 33.72 | 35.76 | 112,925 | -1.44(-3.87%) |
Feb 20, 2020 | 43.08 | 44.04 | 36.60 | 37.20 | 97,877 | -6.00(-13.89%) |
Feb 19, 2020 | 45.60 | 45.72 | 36.24 | 43.20 | 131,379 | -9.24(-17.62%) |
Feb 18, 2020 | 47.16 | 53.28 | 47.16 | 52.44 | 65,847 | +5.52(+11.76%) |
Feb 14, 2020 | 45.36 | 48.72 | 45.36 | 46.92 | 22,775 | +0.84(+1.82%) |
Feb 13, 2020 | 45.60 | 46.92 | 45.00 | 46.08 | 16,483 | +0.00(+0.00%) |
Feb 12, 2020 | 48.36 | 49.08 | 45.60 | 46.08 | 22,932 | -1.80(-3.76%) |
Feb 11, 2020 | 47.04 | 48.84 | 44.52 | 47.88 | 30,201 | +0.12(+0.25%) |
Feb 10, 2020 | 48.36 | 48.60 | 45.84 | 47.76 | 26,255 | -0.60(-1.24%) |
Feb 07, 2020 | 50.76 | 51.72 | 47.28 | 48.36 | 18,191 | -2.04(-4.05%) |
Feb 06, 2020 | 50.40 | 50.64 | 48.24 | 50.40 | 18,983 | +0.84(+1.69%) |
Feb 05, 2020 | 46.68 | 51.60 | 45.84 | 49.56 | 60,455 | +3.60(+7.83%) |
Feb 04, 2020 | 45.72 | 48.84 | 43.44 | 45.96 | 35,913 | +0.12(+0.26%) |